Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Costco Wholesale Corporation (COST)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 160506C00125000 C 05/06/16 125.0 24.60 28.85
COST 160506C00127000 C 05/06/16 127.0 22.80 26.90
COST 160506C00128000 C 05/06/16 128.0 22.10 25.60
COST 160506C00129000 C 05/06/16 129.0 21.10 24.35
COST 160506C00130000 C 05/06/16 130.0 20.50 23.45
COST 160506C00131000 C 05/06/16 131.0 19.10 22.65
COST 160506C00132000 C 05/06/16 132.0 18.05 21.65
COST 160506C00133000 C 05/06/16 133.0 17.00 20.35
COST 160506C00134000 C 05/06/16 134.0 16.00 19.70
COST 160506C00135000 C 05/06/16 135.0 15.15 18.60
COST 160506C00136000 C 05/06/16 136.0 14.05 17.60
COST 160506C00137000 C 05/06/16 137.0 13.05 16.50
COST 160506C00138000 C 05/06/16 138.0 13.20 13.75
COST 160506C00139000 C 05/06/16 139.0 11.85 14.45
COST 160506C00140000 C 05/06/16 140.0 10.10 12.85
COST 160506C00141000 C 05/06/16 141.0 9.00 12.00
COST 160506C00142000 C 05/06/16 142.0 8.20 11.00
COST 160506C00143000 C 05/06/16 143.0 7.10 9.95
COST 160506C00144000 C 05/06/16 144.0 6.10 9.20
COST 160506C00145000 C 05/06/16 145.0 5.15 7.95
COST 160506C00146000 C 05/06/16 146.0 4.95 6.95
COST 160506C00147000 C 05/06/16 147.0 4.30 6.00
COST 160506C00148000 C 05/06/16 148.0 3.70 4.10
COST 160506C00149000 C 05/06/16 149.0 2.96 3.35
COST 160506C00150000 C 05/06/16 150.0 2.25 2.49
COST 160506C00152500 C 05/06/16 152.5 0.96 1.04
COST 160506C00155000 C 05/06/16 155.0 0.27 0.35
COST 160506C00157500 C 05/06/16 157.5 0.05 0.07
COST 160506C00160000 C 05/06/16 160.0 0.00 0.13
COST 160506C00162500 C 05/06/16 162.5 0.00 0.14
COST 160506C00165000 C 05/06/16 165.0 0.00 0.04
COST 160506C00167500 C 05/06/16 167.5 0.00 0.14
COST 160506C00170000 C 05/06/16 170.0 0.00 0.14
COST 160506C00172500 C 05/06/16 172.5 0.00 0.14
COST 160506C00175000 C 05/06/16 175.0 0.00 0.14
COST 160506C00177500 C 05/06/16 177.5 0.00 0.14
COST 160506C00180000 C 05/06/16 180.0 0.00 0.14
COST 160506C00182500 C 05/06/16 182.5 0.00 0.14
COST 160506C00185000 C 05/06/16 185.0 0.00 0.14
COST 160506C00187500 C 05/06/16 187.5 0.00 0.14
COST 160506C00190000 C 05/06/16 190.0 0.00 0.14
COST 160506C00195000 C 05/06/16 195.0 0.00 0.14
COST 160506C00200000 C 05/06/16 200.0 0.00 0.14
COST 160506C00205000 C 05/06/16 205.0 0.00 0.14
COST 160506C00210000 C 05/06/16 210.0 0.00 0.14
COST 160506P00125000 P 05/06/16 125.0 0.00 0.01
COST 160506P00127000 P 05/06/16 127.0 0.00 0.01
COST 160506P00128000 P 05/06/16 128.0 0.00 0.01
COST 160506P00129000 P 05/06/16 129.0 0.00 0.01
COST 160506P00130000 P 05/06/16 130.0 0.00 0.01
COST 160506P00131000 P 05/06/16 131.0 0.00 0.01
COST 160506P00132000 P 05/06/16 132.0 0.00 0.15
COST 160506P00133000 P 05/06/16 133.0 0.00 0.15
COST 160506P00134000 P 05/06/16 134.0 0.00 0.13
COST 160506P00135000 P 05/06/16 135.0 0.00 0.13
COST 160506P00136000 P 05/06/16 136.0 0.00 0.16
COST 160506P00137000 P 05/06/16 137.0 0.00 0.14
COST 160506P00138000 P 05/06/16 138.0 0.00 0.18
COST 160506P00139000 P 05/06/16 139.0 0.00 0.19
COST 160506P00140000 P 05/06/16 140.0 0.00 0.21
COST 160506P00141000 P 05/06/16 141.0 0.00 0.23
COST 160506P00142000 P 05/06/16 142.0 0.02 0.10
COST 160506P00143000 P 05/06/16 143.0 0.02 0.10
COST 160506P00144000 P 05/06/16 144.0 0.02 0.13
COST 160506P00145000 P 05/06/16 145.0 0.10 0.17
COST 160506P00146000 P 05/06/16 146.0 0.16 0.25
COST 160506P00147000 P 05/06/16 147.0 0.26 0.39
COST 160506P00148000 P 05/06/16 148.0 0.40 0.50
COST 160506P00149000 P 05/06/16 149.0 0.59 0.74
COST 160506P00150000 P 05/06/16 150.0 0.86 1.02
COST 160506P00152500 P 05/06/16 152.5 1.91 2.16
COST 160506P00155000 P 05/06/16 155.0 3.55 4.00
COST 160506P00157500 P 05/06/16 157.5 4.80 6.45
COST 160506P00160000 P 05/06/16 160.0 7.50 9.10
COST 160506P00162500 P 05/06/16 162.5 9.80 11.75
COST 160506P00165000 P 05/06/16 165.0 11.80 14.30
COST 160506P00167500 P 05/06/16 167.5 13.75 17.05
COST 160506P00170000 P 05/06/16 170.0 16.95 19.00
COST 160506P00172500 P 05/06/16 172.5 19.25 21.50
COST 160506P00175000 P 05/06/16 175.0 21.25 25.20
COST 160506P00177500 P 05/06/16 177.5 23.80 26.50
COST 160506P00180000 P 05/06/16 180.0 26.10 30.15
COST 160506P00182500 P 05/06/16 182.5 28.80 32.30
COST 160506P00185000 P 05/06/16 185.0 31.15 35.15
COST 160506P00187500 P 05/06/16 187.5 33.75 36.90
COST 160506P00190000 P 05/06/16 190.0 36.70 40.40
COST 160506P00195000 P 05/06/16 195.0 41.35 45.15
COST 160506P00200000 P 05/06/16 200.0 46.35 50.20
COST 160506P00205000 P 05/06/16 205.0 51.20 55.05
COST 160506P00210000 P 05/06/16 210.0 56.40 60.75
COST 160513C00125000 C 05/13/16 125.0 24.65 28.75
COST 160513C00127000 C 05/13/16 127.0 22.95 26.90
COST 160513C00128000 C 05/13/16 128.0 22.10 25.65
COST 160513C00129000 C 05/13/16 129.0 21.10 24.60
COST 160513C00130000 C 05/13/16 130.0 20.10 23.55
COST 160513C00131000 C 05/13/16 131.0 19.10 22.65
COST 160513C00132000 C 05/13/16 132.0 18.10 21.55
COST 160513C00133000 C 05/13/16 133.0 17.10 20.20
COST 160513C00134000 C 05/13/16 134.0 16.15 19.15
COST 160513C00135000 C 05/13/16 135.0 15.15 18.75
COST 160513C00136000 C 05/13/16 136.0 14.15 17.20
COST 160513C00137000 C 05/13/16 137.0 13.15 16.40
COST 160513C00138000 C 05/13/16 138.0 12.15 15.35
COST 160513C00139000 C 05/13/16 139.0 11.10 14.10
COST 160513C00140000 C 05/13/16 140.0 11.15 12.85
COST 160513C00141000 C 05/13/16 141.0 9.10 12.20
COST 160513C00142000 C 05/13/16 142.0 9.15 11.35
COST 160513C00143000 C 05/13/16 143.0 8.20 9.80
COST 160513C00144000 C 05/13/16 144.0 7.30 9.10
COST 160513C00145000 C 05/13/16 145.0 5.70 8.15
COST 160513C00146000 C 05/13/16 146.0 5.60 7.05
COST 160513C00147000 C 05/13/16 147.0 4.80 5.25
COST 160513C00148000 C 05/13/16 148.0 4.15 4.45
COST 160513C00149000 C 05/13/16 149.0 3.40 3.70
COST 160513C00150000 C 05/13/16 150.0 2.72 3.05
COST 160513C00152500 C 05/13/16 152.5 1.42 1.59
COST 160513C00155000 C 05/13/16 155.0 0.60 0.69
COST 160513C00157500 C 05/13/16 157.5 0.18 0.28
COST 160513C00160000 C 05/13/16 160.0 0.00 0.13
COST 160513C00162500 C 05/13/16 162.5 0.00 0.15
COST 160513C00165000 C 05/13/16 165.0 0.00 0.05
COST 160513C00167500 C 05/13/16 167.5 0.00 0.11
COST 160513C00170000 C 05/13/16 170.0 0.00 0.14
COST 160513C00172500 C 05/13/16 172.5 0.00 0.14
COST 160513C00175000 C 05/13/16 175.0 0.00 0.08
COST 160513C00177500 C 05/13/16 177.5 0.00 0.14
COST 160513C00180000 C 05/13/16 180.0 0.00 0.14
COST 160513C00182500 C 05/13/16 182.5 0.00 0.14
COST 160513C00185000 C 05/13/16 185.0 0.00 0.14
COST 160513C00187500 C 05/13/16 187.5 0.00 0.14
COST 160513C00190000 C 05/13/16 190.0 0.00 0.14
COST 160513C00192500 C 05/13/16 192.5 0.00 0.14
COST 160513C00195000 C 05/13/16 195.0 0.00 0.14
COST 160513C00200000 C 05/13/16 200.0 0.00 0.14
COST 160513C00205000 C 05/13/16 205.0 0.00 0.14
COST 160513P00125000 P 05/13/16 125.0 0.00 0.15
COST 160513P00127000 P 05/13/16 127.0 0.00 0.15
COST 160513P00128000 P 05/13/16 128.0 0.00 0.16
COST 160513P00129000 P 05/13/16 129.0 0.00 0.16
COST 160513P00130000 P 05/13/16 130.0 0.00 0.17
COST 160513P00131000 P 05/13/16 131.0 0.00 0.17
COST 160513P00132000 P 05/13/16 132.0 0.00 0.18
COST 160513P00133000 P 05/13/16 133.0 0.00 0.18
COST 160513P00134000 P 05/13/16 134.0 0.00 0.13
COST 160513P00135000 P 05/13/16 135.0 0.00 0.20
COST 160513P00136000 P 05/13/16 136.0 0.01 0.22
COST 160513P00137000 P 05/13/16 137.0 0.03 0.14
COST 160513P00138000 P 05/13/16 138.0 0.04 0.13
COST 160513P00139000 P 05/13/16 139.0 0.05 0.28
COST 160513P00140000 P 05/13/16 140.0 0.06 0.17
COST 160513P00141000 P 05/13/16 141.0 0.08 0.26
COST 160513P00142000 P 05/13/16 142.0 0.14 0.23
COST 160513P00143000 P 05/13/16 143.0 0.14 0.28
COST 160513P00144000 P 05/13/16 144.0 0.24 0.35
COST 160513P00145000 P 05/13/16 145.0 0.22 0.44
COST 160513P00146000 P 05/13/16 146.0 0.43 0.56
COST 160513P00147000 P 05/13/16 147.0 0.60 0.71
COST 160513P00148000 P 05/13/16 148.0 0.78 0.92
COST 160513P00149000 P 05/13/16 149.0 1.02 1.27
COST 160513P00150000 P 05/13/16 150.0 1.35 1.50
COST 160513P00152500 P 05/13/16 152.5 2.37 2.68
COST 160513P00155000 P 05/13/16 155.0 3.95 4.45
COST 160513P00157500 P 05/13/16 157.5 5.40 6.75
COST 160513P00160000 P 05/13/16 160.0 7.15 9.30
COST 160513P00162500 P 05/13/16 162.5 9.60 11.95
COST 160513P00165000 P 05/13/16 165.0 11.30 14.50
COST 160513P00167500 P 05/13/16 167.5 13.70 16.80
COST 160513P00170000 P 05/13/16 170.0 16.35 20.00
COST 160513P00172500 P 05/13/16 172.5 19.55 22.50
COST 160513P00175000 P 05/13/16 175.0 21.25 25.25
COST 160513P00177500 P 05/13/16 177.5 23.95 27.90
COST 160513P00180000 P 05/13/16 180.0 26.25 30.20
COST 160513P00182500 P 05/13/16 182.5 28.60 31.90
COST 160513P00185000 P 05/13/16 185.0 31.15 34.40
COST 160513P00187500 P 05/13/16 187.5 33.75 37.60
COST 160513P00190000 P 05/13/16 190.0 36.10 40.20
COST 160513P00192500 P 05/13/16 192.5 38.65 41.90
COST 160513P00195000 P 05/13/16 195.0 41.25 45.20
COST 160513P00200000 P 05/13/16 200.0 46.35 50.35
COST 160513P00205000 P 05/13/16 205.0 51.30 55.30
COST 160520C00080000 C 05/20/16 80.0 69.80 73.45
COST 160520C00085000 C 05/20/16 85.0 64.80 68.45
COST 160520C00090000 C 05/20/16 90.0 59.80 63.40
COST 160520C00095000 C 05/20/16 95.0 54.80 58.20
COST 160520C00100000 C 05/20/16 100.0 49.85 53.75
COST 160520C00105000 C 05/20/16 105.0 44.85 48.30
COST 160520C00110000 C 05/20/16 110.0 39.80 43.15
COST 160520C00115000 C 05/20/16 115.0 34.85 38.50
COST 160520C00120000 C 05/20/16 120.0 29.85 33.35
COST 160520C00125000 C 05/20/16 125.0 25.05 28.20
COST 160520C00129000 C 05/20/16 129.0 21.15 24.05
COST 160520C00130000 C 05/20/16 130.0 20.10 23.15
COST 160520C00131000 C 05/20/16 131.0 19.05 22.00
COST 160520C00132000 C 05/20/16 132.0 18.15 20.90
COST 160520C00133000 C 05/20/16 133.0 17.05 20.10
COST 160520C00134000 C 05/20/16 134.0 16.10 19.00
COST 160520C00135000 C 05/20/16 135.0 15.20 17.95
COST 160520C00136000 C 05/20/16 136.0 14.20 16.85
COST 160520C00137000 C 05/20/16 137.0 13.25 16.05
COST 160520C00138000 C 05/20/16 138.0 12.20 15.00
COST 160520C00139000 C 05/20/16 139.0 11.20 14.10
COST 160520C00140000 C 05/20/16 140.0 11.25 13.00
COST 160520C00141000 C 05/20/16 141.0 9.30 11.95
COST 160520C00142000 C 05/20/16 142.0 8.40 11.25
COST 160520C00143000 C 05/20/16 143.0 7.50 9.85
COST 160520C00144000 C 05/20/16 144.0 6.50 9.30
COST 160520C00145000 C 05/20/16 145.0 6.85 7.40
COST 160520C00146000 C 05/20/16 146.0 6.10 6.55
COST 160520C00147000 C 05/20/16 147.0 5.30 5.65
COST 160520C00148000 C 05/20/16 148.0 4.50 4.85
COST 160520C00149000 C 05/20/16 149.0 3.80 4.00
COST 160520C00150000 C 05/20/16 150.0 3.15 3.35
COST 160520C00152500 C 05/20/16 152.5 1.83 1.92
COST 160520C00155000 C 05/20/16 155.0 0.88 0.96
COST 160520C00157500 C 05/20/16 157.5 0.35 0.42
COST 160520C00160000 C 05/20/16 160.0 0.12 0.17
COST 160520C00162500 C 05/20/16 162.5 0.01 0.10
COST 160520C00165000 C 05/20/16 165.0 0.02 0.04
COST 160520C00167500 C 05/20/16 167.5 0.00 0.09
COST 160520C00170000 C 05/20/16 170.0 0.00 0.09
COST 160520C00172500 C 05/20/16 172.5 0.00 0.09
COST 160520C00175000 C 05/20/16 175.0 0.00 0.08
COST 160520C00177500 C 05/20/16 177.5 0.00 0.09
COST 160520C00180000 C 05/20/16 180.0 0.00 0.09
COST 160520C00182500 C 05/20/16 182.5 0.00 0.09
COST 160520C00185000 C 05/20/16 185.0 0.00 0.08
COST 160520C00187500 C 05/20/16 187.5 0.00 0.08
COST 160520C00190000 C 05/20/16 190.0 0.00 0.08
COST 160520C00195000 C 05/20/16 195.0 0.00 0.08
COST 160520C00200000 C 05/20/16 200.0 0.00 0.08
COST 160520C00205000 C 05/20/16 205.0 0.00 0.08
COST 160520C00210000 C 05/20/16 210.0 0.00 0.08
COST 160520C00220000 C 05/20/16 220.0 0.00 0.08
COST 160520C00230000 C 05/20/16 230.0 0.00 0.08
COST 160520P00080000 P 05/20/16 80.0 0.00 0.08
COST 160520P00085000 P 05/20/16 85.0 0.00 0.08
COST 160520P00090000 P 05/20/16 90.0 0.00 0.08
COST 160520P00095000 P 05/20/16 95.0 0.00 0.09
COST 160520P00100000 P 05/20/16 100.0 0.00 0.01
COST 160520P00105000 P 05/20/16 105.0 0.00 0.01
COST 160520P00110000 P 05/20/16 110.0 0.00 0.03
COST 160520P00115000 P 05/20/16 115.0 0.00 0.10
COST 160520P00120000 P 05/20/16 120.0 0.00 0.11
COST 160520P00125000 P 05/20/16 125.0 0.00 0.12
COST 160520P00129000 P 05/20/16 129.0 0.00 0.13
COST 160520P00130000 P 05/20/16 130.0 0.01 0.14
COST 160520P00131000 P 05/20/16 131.0 0.01 0.14
COST 160520P00132000 P 05/20/16 132.0 0.02 0.15
COST 160520P00133000 P 05/20/16 133.0 0.03 0.16
COST 160520P00134000 P 05/20/16 134.0 0.06 0.11
COST 160520P00135000 P 05/20/16 135.0 0.05 0.13
COST 160520P00136000 P 05/20/16 136.0 0.07 0.19
COST 160520P00137000 P 05/20/16 137.0 0.11 0.16
COST 160520P00138000 P 05/20/16 138.0 0.12 0.20
COST 160520P00139000 P 05/20/16 139.0 0.17 0.22
COST 160520P00140000 P 05/20/16 140.0 0.21 0.27
COST 160520P00141000 P 05/20/16 141.0 0.25 0.32
COST 160520P00142000 P 05/20/16 142.0 0.31 0.37
COST 160520P00143000 P 05/20/16 143.0 0.38 0.45
COST 160520P00144000 P 05/20/16 144.0 0.46 0.56
COST 160520P00145000 P 05/20/16 145.0 0.58 0.68
COST 160520P00146000 P 05/20/16 146.0 0.74 0.82
COST 160520P00147000 P 05/20/16 147.0 0.91 1.01
COST 160520P00148000 P 05/20/16 148.0 1.13 1.24
COST 160520P00149000 P 05/20/16 149.0 1.39 1.51
COST 160520P00150000 P 05/20/16 150.0 1.72 1.82
COST 160520P00152500 P 05/20/16 152.5 2.78 2.99
COST 160520P00155000 P 05/20/16 155.0 4.30 4.60
COST 160520P00157500 P 05/20/16 157.5 6.30 6.70
COST 160520P00160000 P 05/20/16 160.0 7.65 9.15
COST 160520P00162500 P 05/20/16 162.5 9.80 11.60
COST 160520P00165000 P 05/20/16 165.0 12.35 14.05
COST 160520P00167500 P 05/20/16 167.5 14.45 16.95
COST 160520P00170000 P 05/20/16 170.0 17.35 19.50
COST 160520P00172500 P 05/20/16 172.5 19.15 22.00
COST 160520P00175000 P 05/20/16 175.0 21.65 24.20
COST 160520P00177500 P 05/20/16 177.5 24.20 27.70
COST 160520P00180000 P 05/20/16 180.0 26.65 30.15
COST 160520P00182500 P 05/20/16 182.5 29.20 32.65
COST 160520P00185000 P 05/20/16 185.0 31.60 35.15
COST 160520P00187500 P 05/20/16 187.5 34.20 37.65
COST 160520P00190000 P 05/20/16 190.0 36.15 40.15
COST 160520P00195000 P 05/20/16 195.0 41.50 45.20
COST 160520P00200000 P 05/20/16 200.0 46.80 50.20
COST 160520P00205000 P 05/20/16 205.0 51.70 55.20
COST 160520P00210000 P 05/20/16 210.0 56.25 59.65
COST 160520P00220000 P 05/20/16 220.0 66.75 69.55
COST 160520P00230000 P 05/20/16 230.0 76.70 79.55
COST 160527C00125000 C 05/27/16 125.0 25.10 28.40
COST 160527C00130000 C 05/27/16 130.0 20.10 23.55
COST 160527C00135000 C 05/27/16 135.0 15.30 18.55
COST 160527C00137000 C 05/27/16 137.0 13.45 16.25
COST 160527C00138000 C 05/27/16 138.0 12.55 15.75
COST 160527C00139000 C 05/27/16 139.0 11.45 14.50
COST 160527C00140000 C 05/27/16 140.0 10.40 13.60
COST 160527C00141000 C 05/27/16 141.0 9.60 12.65
COST 160527C00142000 C 05/27/16 142.0 8.70 11.30
COST 160527C00143000 C 05/27/16 143.0 7.90 10.60
COST 160527C00144000 C 05/27/16 144.0 8.00 9.55
COST 160527C00145000 C 05/27/16 145.0 7.25 7.80
COST 160527C00146000 C 05/27/16 146.0 6.55 7.85
COST 160527C00147000 C 05/27/16 147.0 5.80 6.25
COST 160527C00148000 C 05/27/16 148.0 5.10 5.45
COST 160527C00149000 C 05/27/16 149.0 4.45 4.75
COST 160527C00150000 C 05/27/16 150.0 3.75 4.10
COST 160527C00152500 C 05/27/16 152.5 2.42 2.62
COST 160527C00155000 C 05/27/16 155.0 1.43 1.55
COST 160527C00157500 C 05/27/16 157.5 0.75 0.84
COST 160527C00160000 C 05/27/16 160.0 0.35 0.41
COST 160527C00162500 C 05/27/16 162.5 0.11 0.26
COST 160527C00165000 C 05/27/16 165.0 0.05 0.13
COST 160527C00167500 C 05/27/16 167.5 0.02 0.08
COST 160527C00170000 C 05/27/16 170.0 0.00 0.07
COST 160527C00172500 C 05/27/16 172.5 0.00 0.06
COST 160527C00175000 C 05/27/16 175.0 0.00 0.05
COST 160527C00177500 C 05/27/16 177.5 0.00 0.05
COST 160527C00180000 C 05/27/16 180.0 0.00 0.05
COST 160527C00182500 C 05/27/16 182.5 0.00 0.05
COST 160527C00185000 C 05/27/16 185.0 0.00 0.05
COST 160527C00187500 C 05/27/16 187.5 0.00 0.05
COST 160527C00190000 C 05/27/16 190.0 0.00 0.05
COST 160527C00192500 C 05/27/16 192.5 0.00 0.05
COST 160527C00195000 C 05/27/16 195.0 0.00 0.05
COST 160527C00200000 C 05/27/16 200.0 0.00 0.05
COST 160527P00125000 P 05/27/16 125.0 0.00 0.16
COST 160527P00130000 P 05/27/16 130.0 0.07 0.17
COST 160527P00135000 P 05/27/16 135.0 0.15 0.36
COST 160527P00137000 P 05/27/16 137.0 0.21 0.34
COST 160527P00138000 P 05/27/16 138.0 0.28 0.39
COST 160527P00139000 P 05/27/16 139.0 0.33 0.45
COST 160527P00140000 P 05/27/16 140.0 0.34 0.53
COST 160527P00141000 P 05/27/16 141.0 0.48 0.60
COST 160527P00142000 P 05/27/16 142.0 0.57 0.73
COST 160527P00143000 P 05/27/16 143.0 0.68 0.86
COST 160527P00144000 P 05/27/16 144.0 0.81 0.98
COST 160527P00145000 P 05/27/16 145.0 0.98 1.13
COST 160527P00146000 P 05/27/16 146.0 1.16 1.38
COST 160527P00147000 P 05/27/16 147.0 1.40 1.58
COST 160527P00148000 P 05/27/16 148.0 1.63 1.91
COST 160527P00149000 P 05/27/16 149.0 1.96 2.14
COST 160527P00150000 P 05/27/16 150.0 2.31 2.51
COST 160527P00152500 P 05/27/16 152.5 3.40 3.80
COST 160527P00155000 P 05/27/16 155.0 4.85 5.25
COST 160527P00157500 P 05/27/16 157.5 6.45 7.10
COST 160527P00160000 P 05/27/16 160.0 7.75 9.20
COST 160527P00162500 P 05/27/16 162.5 9.80 12.10
COST 160527P00165000 P 05/27/16 165.0 12.10 14.60
COST 160527P00167500 P 05/27/16 167.5 14.05 17.60
COST 160527P00170000 P 05/27/16 170.0 16.75 20.10
COST 160527P00172500 P 05/27/16 172.5 19.00 22.70
COST 160527P00175000 P 05/27/16 175.0 21.45 24.65
COST 160527P00177500 P 05/27/16 177.5 23.70 27.90
COST 160527P00180000 P 05/27/16 180.0 26.40 30.40
COST 160527P00182500 P 05/27/16 182.5 28.65 32.15
COST 160527P00185000 P 05/27/16 185.0 31.20 35.05
COST 160527P00187500 P 05/27/16 187.5 33.65 37.70
COST 160527P00190000 P 05/27/16 190.0 36.25 40.20
COST 160527P00192500 P 05/27/16 192.5 38.95 42.90
COST 160527P00195000 P 05/27/16 195.0 41.25 45.05
COST 160527P00200000 P 05/27/16 200.0 46.20 50.20
COST 160603C00130000 C 06/03/16 130.0 20.25 23.60
COST 160603C00135000 C 06/03/16 135.0 15.45 18.60
COST 160603C00137000 C 06/03/16 137.0 13.60 16.50
COST 160603C00138000 C 06/03/16 138.0 12.65 15.55
COST 160603C00139000 C 06/03/16 139.0 11.65 14.75
COST 160603C00140000 C 06/03/16 140.0 10.75 14.15
COST 160603C00141000 C 06/03/16 141.0 9.75 12.30
COST 160603C00142000 C 06/03/16 142.0 8.85 11.50
COST 160603C00143000 C 06/03/16 143.0 7.95 10.60
COST 160603C00144000 C 06/03/16 144.0 7.30 9.75
COST 160603C00145000 C 06/03/16 145.0 7.30 8.90
COST 160603C00146000 C 06/03/16 146.0 6.85 7.45
COST 160603C00147000 C 06/03/16 147.0 6.10 6.70
COST 160603C00148000 C 06/03/16 148.0 5.35 5.95
COST 160603C00149000 C 06/03/16 149.0 4.65 5.30
COST 160603C00150000 C 06/03/16 150.0 4.00 4.60
COST 160603C00152500 C 06/03/16 152.5 2.70 2.91
COST 160603C00155000 C 06/03/16 155.0 1.67 1.82
COST 160603C00157500 C 06/03/16 157.5 0.95 1.04
COST 160603C00160000 C 06/03/16 160.0 0.48 0.56
COST 160603C00162500 C 06/03/16 162.5 0.13 0.37
COST 160603C00165000 C 06/03/16 165.0 0.01 0.19
COST 160603C00167500 C 06/03/16 167.5 0.02 0.12
COST 160603C00170000 C 06/03/16 170.0 0.00 0.08
COST 160603C00172500 C 06/03/16 172.5 0.00 0.07
COST 160603C00175000 C 06/03/16 175.0 0.00 0.06
COST 160603C00177500 C 06/03/16 177.5 0.00 0.05
COST 160603C00180000 C 06/03/16 180.0 0.00 0.05
COST 160603C00182500 C 06/03/16 182.5 0.00 0.05
COST 160603C00185000 C 06/03/16 185.0 0.00 0.05
COST 160603C00187500 C 06/03/16 187.5 0.00 0.05
COST 160603C00190000 C 06/03/16 190.0 0.00 0.05
COST 160603P00130000 P 06/03/16 130.0 0.13 0.20
COST 160603P00135000 P 06/03/16 135.0 0.22 0.35
COST 160603P00137000 P 06/03/16 137.0 0.30 0.45
COST 160603P00138000 P 06/03/16 138.0 0.34 0.51
COST 160603P00139000 P 06/03/16 139.0 0.39 0.69
COST 160603P00140000 P 06/03/16 140.0 0.44 0.75
COST 160603P00141000 P 06/03/16 141.0 0.55 0.86
COST 160603P00142000 P 06/03/16 142.0 0.64 0.99
COST 160603P00143000 P 06/03/16 143.0 0.87 1.01
COST 160603P00144000 P 06/03/16 144.0 1.00 1.21
COST 160603P00145000 P 06/03/16 145.0 1.18 1.36
COST 160603P00146000 P 06/03/16 146.0 1.39 1.57
COST 160603P00147000 P 06/03/16 147.0 1.60 1.82
COST 160603P00148000 P 06/03/16 148.0 1.85 2.15
COST 160603P00149000 P 06/03/16 149.0 2.16 2.46
COST 160603P00150000 P 06/03/16 150.0 2.51 2.84
COST 160603P00152500 P 06/03/16 152.5 3.60 4.05
COST 160603P00155000 P 06/03/16 155.0 5.05 5.50
COST 160603P00157500 P 06/03/16 157.5 6.05 7.40
COST 160603P00160000 P 06/03/16 160.0 7.95 10.60
COST 160603P00162500 P 06/03/16 162.5 9.75 12.70
COST 160603P00165000 P 06/03/16 165.0 12.00 15.05
COST 160603P00167500 P 06/03/16 167.5 14.10 17.50
COST 160603P00170000 P 06/03/16 170.0 16.45 19.95
COST 160603P00172500 P 06/03/16 172.5 18.95 22.50
COST 160603P00175000 P 06/03/16 175.0 21.25 25.15
COST 160603P00177500 P 06/03/16 177.5 23.60 27.65
COST 160603P00180000 P 06/03/16 180.0 26.25 30.35
COST 160603P00182500 P 06/03/16 182.5 28.60 32.70
COST 160603P00185000 P 06/03/16 185.0 31.65 35.40
COST 160603P00187500 P 06/03/16 187.5 33.65 37.90
COST 160603P00190000 P 06/03/16 190.0 36.25 40.20
COST 160610C00125000 C 06/10/16 125.0 25.25 28.45
COST 160610C00130000 C 06/10/16 130.0 20.35 23.45
COST 160610C00135000 C 06/10/16 135.0 15.60 18.55
COST 160610C00136000 C 06/10/16 136.0 14.70 17.60
COST 160610C00137000 C 06/10/16 137.0 13.75 16.55
COST 160610C00138000 C 06/10/16 138.0 12.65 15.95
COST 160610C00139000 C 06/10/16 139.0 11.75 14.75
COST 160610C00140000 C 06/10/16 140.0 10.75 13.55
COST 160610C00141000 C 06/10/16 141.0 9.90 12.60
COST 160610C00142000 C 06/10/16 142.0 9.00 11.80
COST 160610C00143000 C 06/10/16 143.0 8.15 10.80
COST 160610C00144000 C 06/10/16 144.0 8.55 9.90
COST 160610C00145000 C 06/10/16 145.0 7.75 8.55
COST 160610C00146000 C 06/10/16 146.0 7.10 7.75
COST 160610C00147000 C 06/10/16 147.0 6.35 7.00
COST 160610C00148000 C 06/10/16 148.0 5.60 6.15
COST 160610C00149000 C 06/10/16 149.0 4.95 5.45
COST 160610C00150000 C 06/10/16 150.0 4.30 4.85
COST 160610C00152500 C 06/10/16 152.5 3.00 3.25
COST 160610C00155000 C 06/10/16 155.0 1.91 2.09
COST 160610C00157500 C 06/10/16 157.5 1.13 1.28
COST 160610C00160000 C 06/10/16 160.0 0.62 0.72
COST 160610C00162500 C 06/10/16 162.5 0.21 0.51
COST 160610C00165000 C 06/10/16 165.0 0.05 0.26
COST 160610C00167500 C 06/10/16 167.5 0.02 0.16
COST 160610C00170000 C 06/10/16 170.0 0.00 0.11
COST 160610C00172500 C 06/10/16 172.5 0.00 0.08
COST 160610C00175000 C 06/10/16 175.0 0.00 0.07
COST 160610C00177500 C 06/10/16 177.5 0.00 0.06
COST 160610C00180000 C 06/10/16 180.0 0.00 0.05
COST 160610C00182500 C 06/10/16 182.5 0.00 0.05
COST 160610C00185000 C 06/10/16 185.0 0.00 0.05
COST 160610C00187500 C 06/10/16 187.5 0.00 0.05
COST 160610P00125000 P 06/10/16 125.0 0.09 0.15
COST 160610P00130000 P 06/10/16 130.0 0.15 0.26
COST 160610P00135000 P 06/10/16 135.0 0.29 0.46
COST 160610P00136000 P 06/10/16 136.0 0.33 0.61
COST 160610P00137000 P 06/10/16 137.0 0.38 0.68
COST 160610P00138000 P 06/10/16 138.0 0.44 0.77
COST 160610P00139000 P 06/10/16 139.0 0.51 0.85
COST 160610P00140000 P 06/10/16 140.0 0.59 0.85
COST 160610P00141000 P 06/10/16 141.0 0.68 1.08
COST 160610P00142000 P 06/10/16 142.0 0.77 1.20
COST 160610P00143000 P 06/10/16 143.0 1.03 1.26
COST 160610P00144000 P 06/10/16 144.0 1.18 1.44
COST 160610P00145000 P 06/10/16 145.0 1.36 1.62
COST 160610P00146000 P 06/10/16 146.0 1.61 1.87
COST 160610P00147000 P 06/10/16 147.0 1.87 2.10
COST 160610P00148000 P 06/10/16 148.0 2.17 2.36
COST 160610P00149000 P 06/10/16 149.0 2.48 2.71
COST 160610P00150000 P 06/10/16 150.0 2.82 3.20
COST 160610P00152500 P 06/10/16 152.5 3.90 4.30
COST 160610P00155000 P 06/10/16 155.0 5.30 5.75
COST 160610P00157500 P 06/10/16 157.5 6.75 7.50
COST 160610P00160000 P 06/10/16 160.0 8.05 9.65
COST 160610P00162500 P 06/10/16 162.5 10.15 12.90
COST 160610P00165000 P 06/10/16 165.0 11.95 15.15
COST 160610P00167500 P 06/10/16 167.5 14.25 17.55
COST 160610P00170000 P 06/10/16 170.0 16.65 20.00
COST 160610P00172500 P 06/10/16 172.5 18.95 22.65
COST 160610P00175000 P 06/10/16 175.0 21.25 25.40
COST 160610P00177500 P 06/10/16 177.5 23.70 27.70
COST 160610P00180000 P 06/10/16 180.0 26.25 29.80
COST 160610P00182500 P 06/10/16 182.5 28.65 32.55
COST 160610P00185000 P 06/10/16 185.0 31.20 35.05
COST 160610P00187500 P 06/10/16 187.5 34.00 37.75
COST 160617C00080000 C 06/17/16 80.0 69.80 73.10
COST 160617C00085000 C 06/17/16 85.0 64.85 68.40
COST 160617C00090000 C 06/17/16 90.0 59.85 63.25
COST 160617C00095000 C 06/17/16 95.0 54.85 58.25
COST 160617C00100000 C 06/17/16 100.0 49.90 53.90
COST 160617C00105000 C 06/17/16 105.0 44.95 48.50
COST 160617C00110000 C 06/17/16 110.0 40.15 43.25
COST 160617C00115000 C 06/17/16 115.0 35.25 38.15
COST 160617C00120000 C 06/17/16 120.0 30.25 33.10
COST 160617C00125000 C 06/17/16 125.0 25.30 28.30
COST 160617C00130000 C 06/17/16 130.0 20.40 23.20
COST 160617C00135000 C 06/17/16 135.0 15.70 18.30
COST 160617C00140000 C 06/17/16 140.0 11.00 13.65
COST 160617C00145000 C 06/17/16 145.0 7.95 8.75
COST 160617C00150000 C 06/17/16 150.0 4.65 4.90
COST 160617C00155000 C 06/17/16 155.0 2.21 2.32
COST 160617C00160000 C 06/17/16 160.0 0.80 0.87
COST 160617C00165000 C 06/17/16 165.0 0.24 0.27
COST 160617C00170000 C 06/17/16 170.0 0.03 0.13
COST 160617C00175000 C 06/17/16 175.0 0.00 0.07
COST 160617C00180000 C 06/17/16 180.0 0.00 0.05
COST 160617C00185000 C 06/17/16 185.0 0.00 0.05
COST 160617C00190000 C 06/17/16 190.0 0.00 0.05
COST 160617C00195000 C 06/17/16 195.0 0.00 0.05
COST 160617C00200000 C 06/17/16 200.0 0.00 0.05
COST 160617C00210000 C 06/17/16 210.0 0.00 0.05
COST 160617C00220000 C 06/17/16 220.0 0.00 0.05
COST 160617P00080000 P 06/17/16 80.0 0.00 0.05
COST 160617P00085000 P 06/17/16 85.0 0.00 0.05
COST 160617P00090000 P 06/17/16 90.0 0.00 0.05
COST 160617P00095000 P 06/17/16 95.0 0.00 0.03
COST 160617P00100000 P 06/17/16 100.0 0.00 0.03
COST 160617P00105000 P 06/17/16 105.0 0.03 0.05
COST 160617P00110000 P 06/17/16 110.0 0.02 0.09
COST 160617P00115000 P 06/17/16 115.0 0.03 0.17
COST 160617P00120000 P 06/17/16 120.0 0.06 0.21
COST 160617P00125000 P 06/17/16 125.0 0.14 0.20
COST 160617P00130000 P 06/17/16 130.0 0.25 0.31
COST 160617P00135000 P 06/17/16 135.0 0.46 0.53
COST 160617P00140000 P 06/17/16 140.0 0.87 0.95
COST 160617P00145000 P 06/17/16 145.0 1.68 1.79
COST 160617P00150000 P 06/17/16 150.0 3.15 3.35
COST 160617P00155000 P 06/17/16 155.0 5.60 5.85
COST 160617P00160000 P 06/17/16 160.0 8.70 9.70
COST 160617P00165000 P 06/17/16 165.0 12.50 15.10
COST 160617P00170000 P 06/17/16 170.0 17.15 20.05
COST 160617P00175000 P 06/17/16 175.0 21.75 25.15
COST 160617P00180000 P 06/17/16 180.0 26.70 29.80
COST 160617P00185000 P 06/17/16 185.0 31.75 34.80
COST 160617P00190000 P 06/17/16 190.0 36.75 39.80
COST 160617P00195000 P 06/17/16 195.0 41.95 45.20
COST 160617P00200000 P 06/17/16 200.0 46.75 49.80
COST 160617P00210000 P 06/17/16 210.0 56.65 60.15
COST 160617P00220000 P 06/17/16 220.0 66.95 70.20
COST 160715C00085000 C 07/15/16 85.0 64.90 68.40
COST 160715C00090000 C 07/15/16 90.0 59.95 63.35
COST 160715C00095000 C 07/15/16 95.0 54.95 58.50
COST 160715C00100000 C 07/15/16 100.0 50.20 53.50
COST 160715C00105000 C 07/15/16 105.0 45.15 48.45
COST 160715C00110000 C 07/15/16 110.0 40.25 43.20
COST 160715C00115000 C 07/15/16 115.0 35.30 38.30
COST 160715C00120000 C 07/15/16 120.0 30.40 33.15
COST 160715C00125000 C 07/15/16 125.0 25.50 28.55
COST 160715C00130000 C 07/15/16 130.0 21.80 23.30
COST 160715C00135000 C 07/15/16 135.0 17.00 18.80
COST 160715C00140000 C 07/15/16 140.0 11.80 14.45
COST 160715C00145000 C 07/15/16 145.0 8.95 9.70
COST 160715C00150000 C 07/15/16 150.0 5.55 5.80
COST 160715C00155000 C 07/15/16 155.0 3.05 3.20
COST 160715C00160000 C 07/15/16 160.0 1.42 1.50
COST 160715C00165000 C 07/15/16 165.0 0.55 0.65
COST 160715C00170000 C 07/15/16 170.0 0.21 0.25
COST 160715C00175000 C 07/15/16 175.0 0.06 0.14
COST 160715C00180000 C 07/15/16 180.0 0.00 0.08
COST 160715C00185000 C 07/15/16 185.0 0.00 0.06
COST 160715C00190000 C 07/15/16 190.0 0.00 0.05
COST 160715C00195000 C 07/15/16 195.0 0.00 0.05
COST 160715C00200000 C 07/15/16 200.0 0.00 0.05
COST 160715C00210000 C 07/15/16 210.0 0.00 0.05
COST 160715C00220000 C 07/15/16 220.0 0.00 0.05
COST 160715C00230000 C 07/15/16 230.0 0.00 0.05
COST 160715C00240000 C 07/15/16 240.0 0.00 0.05
COST 160715P00085000 P 07/15/16 85.0 0.01 0.09
COST 160715P00090000 P 07/15/16 90.0 0.01 0.10
COST 160715P00095000 P 07/15/16 95.0 0.02 0.12
COST 160715P00100000 P 07/15/16 100.0 0.04 0.10
COST 160715P00105000 P 07/15/16 105.0 0.06 0.19
COST 160715P00110000 P 07/15/16 110.0 0.08 0.23
COST 160715P00115000 P 07/15/16 115.0 0.12 0.21
COST 160715P00120000 P 07/15/16 120.0 0.20 0.32
COST 160715P00125000 P 07/15/16 125.0 0.31 0.40
COST 160715P00130000 P 07/15/16 130.0 0.53 0.61
COST 160715P00135000 P 07/15/16 135.0 0.88 0.95
COST 160715P00140000 P 07/15/16 140.0 1.46 1.54
COST 160715P00145000 P 07/15/16 145.0 2.42 2.54
COST 160715P00150000 P 07/15/16 150.0 4.00 4.20
COST 160715P00155000 P 07/15/16 155.0 6.40 6.65
COST 160715P00160000 P 07/15/16 160.0 9.65 10.00
COST 160715P00165000 P 07/15/16 165.0 12.90 15.45
COST 160715P00170000 P 07/15/16 170.0 17.20 20.05
COST 160715P00175000 P 07/15/16 175.0 22.05 24.95
COST 160715P00180000 P 07/15/16 180.0 26.80 29.80
COST 160715P00185000 P 07/15/16 185.0 31.75 35.20
COST 160715P00190000 P 07/15/16 190.0 36.55 40.15
COST 160715P00195000 P 07/15/16 195.0 41.35 44.80
COST 160715P00200000 P 07/15/16 200.0 46.75 49.80
COST 160715P00210000 P 07/15/16 210.0 56.75 60.15
COST 160715P00220000 P 07/15/16 220.0 66.75 70.15
COST 160715P00230000 P 07/15/16 230.0 76.75 80.05
COST 160715P00240000 P 07/15/16 240.0 86.75 90.15
COST 161021C00075000 C 10/21/16 75.0 74.85 78.95
COST 161021C00080000 C 10/21/16 80.0 70.20 73.35
COST 161021C00085000 C 10/21/16 85.0 65.30 68.50
COST 161021C00090000 C 10/21/16 90.0 60.35 63.35
COST 161021C00095000 C 10/21/16 95.0 55.35 58.45
COST 161021C00100000 C 10/21/16 100.0 50.45 53.65
COST 161021C00105000 C 10/21/16 105.0 45.55 48.70
COST 161021C00110000 C 10/21/16 110.0 40.60 43.90
COST 161021C00115000 C 10/21/16 115.0 35.85 38.80
COST 161021C00120000 C 10/21/16 120.0 31.05 33.95
COST 161021C00125000 C 10/21/16 125.0 26.30 29.30
COST 161021C00130000 C 10/21/16 130.0 21.80 24.60
COST 161021C00135000 C 10/21/16 135.0 17.40 20.05
COST 161021C00140000 C 10/21/16 140.0 14.55 15.60
COST 161021C00145000 C 10/21/16 145.0 11.15 11.45
COST 161021C00150000 C 10/21/16 150.0 8.00 8.25
COST 161021C00155000 C 10/21/16 155.0 5.40 5.65
COST 161021C00160000 C 10/21/16 160.0 3.40 3.65
COST 161021C00165000 C 10/21/16 165.0 1.99 2.18
COST 161021C00170000 C 10/21/16 170.0 1.06 1.23
COST 161021C00175000 C 10/21/16 175.0 0.54 0.67
COST 161021C00180000 C 10/21/16 180.0 0.23 0.37
COST 161021C00185000 C 10/21/16 185.0 0.09 0.20
COST 161021C00190000 C 10/21/16 190.0 0.01 0.13
COST 161021C00195000 C 10/21/16 195.0 0.00 0.09
COST 161021C00200000 C 10/21/16 200.0 0.00 0.09
COST 161021C00210000 C 10/21/16 210.0 0.00 0.06
COST 161021C00220000 C 10/21/16 220.0 0.00 0.05
COST 161021P00075000 P 10/21/16 75.0 0.07 0.18
COST 161021P00080000 P 10/21/16 80.0 0.10 0.22
COST 161021P00085000 P 10/21/16 85.0 0.14 0.28
COST 161021P00090000 P 10/21/16 90.0 0.17 0.32
COST 161021P00095000 P 10/21/16 95.0 0.22 0.37
COST 161021P00100000 P 10/21/16 100.0 0.28 0.43
COST 161021P00105000 P 10/21/16 105.0 0.37 0.52
COST 161021P00110000 P 10/21/16 110.0 0.50 0.64
COST 161021P00115000 P 10/21/16 115.0 0.67 0.81
COST 161021P00120000 P 10/21/16 120.0 0.91 1.07
COST 161021P00125000 P 10/21/16 125.0 1.27 1.42
COST 161021P00130000 P 10/21/16 130.0 1.75 1.91
COST 161021P00135000 P 10/21/16 135.0 2.44 2.62
COST 161021P00140000 P 10/21/16 140.0 3.40 3.65
COST 161021P00145000 P 10/21/16 145.0 4.80 5.00
COST 161021P00150000 P 10/21/16 150.0 6.60 6.85
COST 161021P00155000 P 10/21/16 155.0 8.95 9.25
COST 161021P00160000 P 10/21/16 160.0 11.95 12.25
COST 161021P00165000 P 10/21/16 165.0 15.50 15.85
COST 161021P00170000 P 10/21/16 170.0 18.60 20.45
COST 161021P00175000 P 10/21/16 175.0 22.85 25.70
COST 161021P00180000 P 10/21/16 180.0 27.55 29.75
COST 161021P00185000 P 10/21/16 185.0 32.30 35.20
COST 161021P00190000 P 10/21/16 190.0 37.05 40.00
COST 161021P00195000 P 10/21/16 195.0 41.90 45.25
COST 161021P00200000 P 10/21/16 200.0 46.75 50.90
COST 161021P00210000 P 10/21/16 210.0 56.25 60.35
COST 161021P00220000 P 10/21/16 220.0 66.30 70.65
COST 170120C00060000 C 01/20/17 60.0 89.40 93.80
COST 170120C00065000 C 01/20/17 65.0 85.20 88.45
COST 170120C00070000 C 01/20/17 70.0 80.20 83.70
COST 170120C00075000 C 01/20/17 75.0 75.20 78.65
COST 170120C00080000 C 01/20/17 80.0 70.25 73.50
COST 170120C00085000 C 01/20/17 85.0 65.40 68.50
COST 170120C00090000 C 01/20/17 90.0 60.45 63.55
COST 170120C00095000 C 01/20/17 95.0 55.55 58.60
COST 170120C00100000 C 01/20/17 100.0 50.65 53.85
COST 170120C00105000 C 01/20/17 105.0 45.85 48.70
COST 170120C00110000 C 01/20/17 110.0 41.05 43.85
COST 170120C00115000 C 01/20/17 115.0 36.35 39.00
COST 170120C00120000 C 01/20/17 120.0 31.70 34.50
COST 170120C00125000 C 01/20/17 125.0 27.30 29.85
COST 170120C00130000 C 01/20/17 130.0 24.10 24.75
COST 170120C00135000 C 01/20/17 135.0 20.20 20.50
COST 170120C00140000 C 01/20/17 140.0 16.35 16.80
COST 170120C00145000 C 01/20/17 145.0 12.95 13.25
COST 170120C00150000 C 01/20/17 150.0 9.90 10.15
COST 170120C00155000 C 01/20/17 155.0 7.35 7.55
COST 170120C00160000 C 01/20/17 160.0 5.20 5.40
COST 170120C00165000 C 01/20/17 165.0 3.50 3.75
COST 170120C00170000 C 01/20/17 170.0 2.28 2.46
COST 170120C00175000 C 01/20/17 175.0 1.42 1.57
COST 170120C00180000 C 01/20/17 180.0 0.85 0.97
COST 170120C00185000 C 01/20/17 185.0 0.47 0.58
COST 170120C00190000 C 01/20/17 190.0 0.25 0.38
COST 170120C00195000 C 01/20/17 195.0 0.13 0.23
COST 170120C00200000 C 01/20/17 200.0 0.04 0.15
COST 170120C00210000 C 01/20/17 210.0 0.00 0.09
COST 170120P00060000 P 01/20/17 60.0 0.08 0.17
COST 170120P00065000 P 01/20/17 65.0 0.11 0.23
COST 170120P00070000 P 01/20/17 70.0 0.16 0.29
COST 170120P00075000 P 01/20/17 75.0 0.21 0.35
COST 170120P00080000 P 01/20/17 80.0 0.27 0.34
COST 170120P00085000 P 01/20/17 85.0 0.35 0.48
COST 170120P00090000 P 01/20/17 90.0 0.44 0.57
COST 170120P00095000 P 01/20/17 95.0 0.55 0.69
COST 170120P00100000 P 01/20/17 100.0 0.69 0.84
COST 170120P00105000 P 01/20/17 105.0 0.86 1.01
COST 170120P00110000 P 01/20/17 110.0 1.09 1.24
COST 170120P00115000 P 01/20/17 115.0 1.39 1.52
COST 170120P00120000 P 01/20/17 120.0 1.80 1.97
COST 170120P00125000 P 01/20/17 125.0 2.32 2.49
COST 170120P00130000 P 01/20/17 130.0 3.00 3.25
COST 170120P00135000 P 01/20/17 135.0 3.95 4.15
COST 170120P00140000 P 01/20/17 140.0 5.15 5.40
COST 170120P00145000 P 01/20/17 145.0 6.70 6.90
COST 170120P00150000 P 01/20/17 150.0 8.60 8.85
COST 170120P00155000 P 01/20/17 155.0 11.00 11.20
COST 170120P00160000 P 01/20/17 160.0 13.80 14.05
COST 170120P00165000 P 01/20/17 165.0 17.15 17.45
COST 170120P00170000 P 01/20/17 170.0 20.70 21.20
COST 170120P00175000 P 01/20/17 175.0 24.70 25.55
COST 170120P00180000 P 01/20/17 180.0 29.20 29.95
COST 170120P00185000 P 01/20/17 185.0 32.75 34.95
COST 170120P00190000 P 01/20/17 190.0 37.50 40.10
COST 170120P00195000 P 01/20/17 195.0 42.35 45.30
COST 170120P00200000 P 01/20/17 200.0 46.70 49.85
COST 170120P00210000 P 01/20/17 210.0 56.70 60.15
COST 180119C00075000 C 01/19/18 75.0 75.55 79.50
COST 180119C00080000 C 01/19/18 80.0 70.70 74.90
COST 180119C00085000 C 01/19/18 85.0 65.95 69.80
COST 180119C00090000 C 01/19/18 90.0 61.20 64.35
COST 180119C00095000 C 01/19/18 95.0 56.00 60.45
COST 180119C00100000 C 01/19/18 100.0 53.10 54.85
COST 180119C00105000 C 01/19/18 105.0 47.40 50.70
COST 180119C00110000 C 01/19/18 110.0 43.00 46.10
COST 180119C00115000 C 01/19/18 115.0 38.80 41.80
COST 180119C00120000 C 01/19/18 120.0 35.75 36.80
COST 180119C00125000 C 01/19/18 125.0 31.80 32.85
COST 180119C00130000 C 01/19/18 130.0 27.90 29.05
COST 180119C00135000 C 01/19/18 135.0 24.50 25.55
COST 180119C00140000 C 01/19/18 140.0 21.30 21.85
COST 180119C00145000 C 01/19/18 145.0 18.10 18.85
COST 180119C00150000 C 01/19/18 150.0 15.45 16.00
COST 180119C00155000 C 01/19/18 155.0 12.90 13.30
COST 180119C00160000 C 01/19/18 160.0 10.65 11.10
COST 180119C00165000 C 01/19/18 165.0 8.70 9.05
COST 180119C00170000 C 01/19/18 170.0 7.00 7.35
COST 180119C00175000 C 01/19/18 175.0 5.40 5.90
COST 180119C00180000 C 01/19/18 180.0 4.35 4.70
COST 180119C00185000 C 01/19/18 185.0 3.35 3.70
COST 180119C00190000 C 01/19/18 190.0 2.52 2.86
COST 180119C00195000 C 01/19/18 195.0 1.98 2.20
COST 180119C00200000 C 01/19/18 200.0 1.47 1.74
COST 180119C00210000 C 01/19/18 210.0 0.76 1.02
COST 180119C00220000 C 01/19/18 220.0 0.40 0.61
COST 180119C00230000 C 01/19/18 230.0 0.14 0.40
COST 180119C00240000 C 01/19/18 240.0 0.01 0.28
COST 180119P00075000 P 01/19/18 75.0 0.87 1.13
COST 180119P00080000 P 01/19/18 80.0 1.08 1.33
COST 180119P00085000 P 01/19/18 85.0 1.32 1.50
COST 180119P00090000 P 01/19/18 90.0 1.61 1.76
COST 180119P00095000 P 01/19/18 95.0 1.95 2.11
COST 180119P00100000 P 01/19/18 100.0 2.37 2.53
COST 180119P00105000 P 01/19/18 105.0 2.73 3.10
COST 180119P00110000 P 01/19/18 110.0 3.30 3.75
COST 180119P00115000 P 01/19/18 115.0 4.00 4.40
COST 180119P00120000 P 01/19/18 120.0 4.80 5.25
COST 180119P00125000 P 01/19/18 125.0 5.85 6.30
COST 180119P00130000 P 01/19/18 130.0 7.00 7.50
COST 180119P00135000 P 01/19/18 135.0 8.35 8.90
COST 180119P00140000 P 01/19/18 140.0 10.15 10.55
COST 180119P00145000 P 01/19/18 145.0 11.80 12.35
COST 180119P00150000 P 01/19/18 150.0 13.95 14.50
COST 180119P00155000 P 01/19/18 155.0 16.30 16.90
COST 180119P00160000 P 01/19/18 160.0 18.80 19.70
COST 180119P00165000 P 01/19/18 165.0 21.95 22.65
COST 180119P00170000 P 01/19/18 170.0 25.45 25.90
COST 180119P00175000 P 01/19/18 175.0 28.90 29.40
COST 180119P00180000 P 01/19/18 180.0 32.65 33.10
COST 180119P00185000 P 01/19/18 185.0 36.25 37.25
COST 180119P00190000 P 01/19/18 190.0 40.30 41.40
COST 180119P00195000 P 01/19/18 195.0 44.65 45.75
COST 180119P00200000 P 01/19/18 200.0 49.05 51.30
COST 180119P00210000 P 01/19/18 210.0 56.50 61.00
COST 180119P00220000 P 01/19/18 220.0 66.60 70.25
COST 180119P00230000 P 01/19/18 230.0 76.00 80.70
COST 180119P00240000 P 01/19/18 240.0 86.15 90.70

OPRA data is delayed 15 minutes.